Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-04-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $2.40 | $2.40 | 53,450 | — | — |
| 2023-12-28 | $2.90 | $2.90 | 89,935 | — | — |
| 2023-12-27 | $2.44 | $2.44 | 24,635 | — | — |
| 2023-12-26 | $2.40 | $2.40 | 85,465 | — | — |
| 2023-12-22 | $2.58 | $2.58 | 8,975 | — | — |
| 2023-12-21 | $2.50 | $2.50 | 7,690 | — | — |
| 2023-12-20 | $2.54 | $2.54 | 5,660 | — | — |
| 2023-12-19 | $2.60 | $2.60 | 13,435 | — | — |
| 2023-12-18 | $2.60 | $2.60 | 5,915 | — | — |
| 2023-12-15 | $2.60 | $2.60 | 6,760 | — | — |
| 2023-12-14 | $2.68 | $2.68 | 22,350 | — | — |
| 2023-12-13 | $2.60 | $2.60 | 5,110 | — | — |
| 2023-12-12 | $2.52 | $2.52 | 13,040 | — | — |
| 2023-12-11 | $2.60 | $2.60 | 4,975 | — | — |
| 2023-12-08 | $2.62 | $2.62 | 7,720 | — | — |
| 2023-12-07 | $2.60 | $2.60 | 6,080 | — | — |
| 2023-12-06 | $2.72 | $2.72 | 9,490 | — | — |
| 2023-12-05 | $2.60 | $2.60 | 15,455 | — | — |
| 2023-12-04 | $2.78 | $2.78 | 12,520 | — | — |
| 2023-12-01 | $2.78 | $2.78 | 12,175 | — | — |
| 2023-11-30 | $2.82 | $2.82 | 13,885 | — | — |
| 2023-11-29 | $2.88 | $2.88 | 37,140 | — | — |
| 2023-11-28 | $2.86 | $2.86 | 281,415 | — | — |
| 2023-11-27 | $2.82 | $2.82 | 3,955 | — | — |
| 2023-11-24 | $2.90 | $2.90 | 2,760 | — | — |
| 2023-11-22 | $2.76 | $2.76 | 6,290 | — | — |
| 2023-11-21 | $2.72 | $2.72 | 4,455 | — | — |
| 2023-11-20 | $2.84 | $2.84 | 5,160 | — | — |
| 2023-11-17 | $2.82 | $2.82 | 5,285 | — | — |
| 2023-11-16 | $2.82 | $2.82 | 8,210 | — | — |
| 2023-11-15 | $3.00 | $3.00 | 7,690 | — | — |
| 2023-11-14 | $2.90 | $2.90 | 17,055 | — | — |
| 2023-11-13 | $2.88 | $2.88 | 5,985 | — | — |
| 2023-11-10 | $2.80 | $2.80 | 6,695 | — | — |
| 2023-11-09 | $2.88 | $2.88 | 10,200 | — | — |
| 2023-11-08 | $3.08 | $3.08 | 9,785 | — | — |
| 2023-11-07 | $2.84 | $2.84 | 4,190 | — | — |
| 2023-11-06 | $3.04 | $3.04 | 5,850 | — | — |
| 2023-11-03 | $3.06 | $3.06 | 5,255 | — | — |
| 2023-11-02 | $3.02 | $3.02 | 3,480 | — | — |
| 2023-11-01 | $2.96 | $2.96 | 8,710 | — | — |
| 2023-10-31 | $2.84 | $2.84 | 18,890 | — | — |
| 2023-10-30 | $3.22 | $3.22 | 4,170 | — | — |
| 2023-10-27 | $3.28 | $3.28 | 4,170 | — | — |
| 2023-10-26 | $3.34 | $3.34 | 2,180 | — | — |
| 2023-10-25 | $3.34 | $3.34 | 1,900 | — | — |
| 2023-10-24 | $3.34 | $3.34 | 4,525 | — | — |
| 2023-10-23 | $3.22 | $3.22 | 11,410 | — | — |
| 2023-10-20 | $3.52 | $3.52 | 7,455 | — | — |
| 2023-10-19 | $3.48 | $3.48 | 6,755 | — | — |
| 2023-10-18 | $3.72 | $3.72 | 11,595 | — | — |
| 2023-10-17 | $3.88 | $3.88 | 8,050 | — | — |
| 2023-10-16 | $3.76 | $3.76 | 5,965 | — | — |
| 2023-10-13 | $3.90 | $3.90 | 3,675 | — | — |
| 2023-10-12 | $3.92 | $3.92 | 10,570 | — | — |
| 2023-10-11 | $4.02 | $4.02 | 13,450 | — | — |
| 2023-10-10 | $3.90 | $3.90 | 22,820 | — | — |
| 2023-10-09 | $3.76 | $3.76 | 2,270 | — | — |
| 2023-10-06 | $3.62 | $3.62 | 5,050 | — | — |
| 2023-10-05 | $3.64 | $3.64 | 2,940 | — | — |
| 2023-10-04 | $3.62 | $3.62 | 4,445 | — | — |
| 2023-10-03 | $3.68 | $3.68 | 1,485 | — | — |
| 2023-10-02 | $3.66 | $3.66 | 6,415 | — | — |
| 2023-09-29 | $3.68 | $3.68 | 2,905 | — | — |
| 2023-09-28 | $3.62 | $3.62 | 3,355 | — | — |
| 2023-09-27 | $3.64 | $3.64 | 3,805 | — | — |
| 2023-09-26 | $3.70 | $3.70 | 2,395 | — | — |
| 2023-09-25 | $3.82 | $3.82 | 8,490 | — | — |
| 2023-09-22 | $4.02 | $4.02 | 59,765 | — | — |
| 2023-09-21 | $3.84 | $3.84 | 12,125 | — | — |
| 2023-09-20 | $3.70 | $3.70 | 2,545 | — | — |
| 2023-09-19 | $3.92 | $3.92 | 2,615 | — | — |
| 2023-09-18 | $3.96 | $3.96 | 5,615 | — | — |
| 2023-09-15 | $3.62 | $3.62 | 22,040 | — | — |
| 2023-09-14 | $4.12 | $4.12 | 5,550 | — | — |
| 2023-09-13 | $4.04 | $4.04 | 4,235 | — | — |
| 2023-09-12 | $4.08 | $4.08 | 5,165 | — | — |
| 2023-09-11 | $4.20 | $4.20 | 4,385 | — | — |
| 2023-09-08 | $4.22 | $4.22 | 7,285 | — | — |
| 2023-09-07 | $4.24 | $4.24 | 4,580 | — | — |
| 2023-09-06 | $4.44 | $4.44 | 37,285 | — | — |
| 2023-09-05 | $4.08 | $4.08 | 6,025 | — | — |
| 2023-09-01 | $3.86 | $3.86 | 3,250 | — | — |
| 2023-08-31 | $3.90 | $3.90 | 13,925 | — | — |
| 2023-08-30 | $4.00 | $4.00 | 10,340 | — | — |
| 2023-08-29 | $4.00 | $4.00 | 3,170 | — | — |
| 2023-08-28 | $4.06 | $4.06 | 12,605 | — | — |
| 2023-08-25 | $4.32 | $4.32 | 7,825 | — | — |
| 2023-08-24 | $4.44 | $4.44 | 5,560 | — | — |
| 2023-08-23 | $4.40 | $4.40 | 3,810 | — | — |
| 2023-08-22 | $4.40 | $4.40 | 4,325 | — | — |
| 2023-08-21 | $4.48 | $4.48 | 4,120 | — | — |
| 2023-08-18 | $4.44 | $4.44 | 3,645 | — | — |
| 2023-08-17 | $4.50 | $4.50 | 1,230 | — | — |
| 2023-08-16 | $4.68 | $4.68 | 4,450 | — | — |
| 2023-08-15 | $4.60 | $4.60 | 2,755 | — | — |
| 2023-08-14 | $4.62 | $4.62 | 4,835 | — | — |
| 2023-08-11 | $4.68 | $4.68 | 4,215 | — | — |
| 2023-08-10 | $4.76 | $4.76 | 7,635 | — | — |
| 2023-08-09 | $4.80 | $4.80 | 4,595 | — | — |
| 2023-08-08 | $5.00 | $5.00 | 7,765 | — | — |
| 2023-08-07 | $5.20 | $5.20 | 5,080 | — | — |
| 2023-08-04 | $5.30 | $5.30 | 4,140 | — | — |
| 2023-08-03 | $5.30 | $5.30 | 1,215 | — | — |
| 2023-08-02 | $5.38 | $5.38 | 4,545 | — | — |
| 2023-08-01 | $5.20 | $5.20 | 4,865 | — | — |
| 2023-07-31 | $5.48 | $5.48 | 5,325 | — | — |
| 2023-07-28 | $5.60 | $5.60 | 9,475 | — | — |
| 2023-07-27 | $5.48 | $5.48 | 12,770 | — | — |
| 2023-07-26 | $5.34 | $5.34 | 6,345 | — | — |
| 2023-07-25 | $5.26 | $5.26 | 6,005 | — | — |
| 2023-07-24 | $5.50 | $5.50 | 3,685 | — | — |
| 2023-07-21 | $5.52 | $5.52 | 5,015 | — | — |
| 2023-07-20 | $5.52 | $5.52 | 3,890 | — | — |
| 2023-07-19 | $5.64 | $5.64 | 8,035 | — | — |
| 2023-07-18 | $5.62 | $5.62 | 7,325 | — | — |
| 2023-07-17 | $5.78 | $5.78 | 13,200 | — | — |
| 2023-07-14 | $5.58 | $5.58 | 14,680 | — | — |
| 2023-07-13 | $5.80 | $5.80 | 16,020 | — | — |
| 2023-07-12 | $6.30 | $6.30 | 23,280 | — | — |
| 2023-07-11 | $6.22 | $6.22 | 39,955 | — | — |
| 2023-07-10 | $7.24 | $7.24 | 18,735 | — | — |
| 2023-07-07 | $7.54 | $7.54 | 23,510 | — | — |
| 2023-07-06 | $7.62 | $7.62 | 26,035 | — | — |
| 2023-07-05 | $7.08 | $7.08 | 27,935 | — | — |
| 2023-07-03 | $7.24 | $7.24 | 33,030 | — | — |
| 2023-06-30 | $7.18 | $7.18 | 53,370 | — | — |
| 2023-06-29 | $7.20 | $7.20 | 117,265 | — | — |
| 2023-06-28 | $8.30 | $8.30 | 214,220 | — | — |
| 2023-06-27 | $6.66 | $6.66 | 137,680 | — | — |
| 2023-06-26 | $5.94 | $5.94 | 970,005 | — | — |
| 2023-06-23 | $4.84 | $4.84 | 20,945 | — | — |
| 2023-06-22 | $4.42 | $4.42 | 4,480 | — | — |
| 2023-06-21 | $4.34 | $4.34 | 8,860 | — | — |
| 2023-06-20 | $4.78 | $4.78 | 22,110 | — | — |
| 2023-06-16 | $4.98 | $4.98 | 23,630 | — | — |
| 2023-06-15 | $4.30 | $4.30 | 12,855 | — | — |
| 2023-06-14 | $4.00 | $4.00 | 1,935 | — | — |
| 2023-06-13 | $4.00 | $4.00 | 4,145 | — | — |
| 2023-06-12 | $3.92 | $3.92 | 6,650 | — | — |
| 2023-06-09 | $3.98 | $3.98 | 7,465 | — | — |
| 2023-06-08 | $3.98 | $3.98 | 6,525 | — | — |
| 2023-06-07 | $4.02 | $4.02 | 3,040 | — | — |
| 2023-06-06 | $4.06 | $4.06 | 2,490 | — | — |
| 2023-06-05 | $4.00 | $4.00 | 2,620 | — | — |
| 2023-06-02 | $4.00 | $4.00 | 4,185 | — | — |
| 2023-06-01 | $3.94 | $3.94 | 3,360 | — | — |
| 2023-05-31 | $3.90 | $3.90 | 2,495 | — | — |
| 2023-05-30 | $3.90 | $3.90 | 3,605 | — | — |
| 2023-05-26 | $3.92 | $3.92 | 3,995 | — | — |
| 2023-05-25 | $4.02 | $4.02 | 3,065 | — | — |
| 2023-05-24 | $4.10 | $4.10 | 4,485 | — | — |
| 2023-05-23 | $4.16 | $4.16 | 6,385 | — | — |
| 2023-05-22 | $4.12 | $4.12 | 2,945 | — | — |
| 2023-05-19 | $4.02 | $4.02 | 11,000 | — | — |
| 2023-05-18 | $4.34 | $4.34 | 3,845 | — | — |
| 2023-05-17 | $4.34 | $4.34 | 5,200 | — | — |
| 2023-05-16 | $4.36 | $4.36 | 5,845 | — | — |
| 2023-05-15 | $4.20 | $4.20 | 6,095 | — | — |
| 2023-05-12 | $4.00 | $4.00 | 6,990 | — | — |
| 2023-05-11 | $4.12 | $4.12 | 1,985 | — | — |
| 2023-05-10 | $4.26 | $4.26 | 7,555 | — | — |
| 2023-05-09 | $4.20 | $4.20 | 5,930 | — | — |
| 2023-05-08 | $4.20 | $4.20 | 2,990 | — | — |
| 2023-05-05 | $4.32 | $4.32 | 2,645 | — | — |
| 2023-05-04 | $4.36 | $4.36 | 4,540 | — | — |
| 2023-05-03 | $4.10 | $4.10 | 2,025 | — | — |
| 2023-05-02 | $4.16 | $4.16 | 3,040 | — | — |
| 2023-05-01 | $4.20 | $4.20 | 2,000 | — | — |
| 2023-04-28 | $4.26 | $4.26 | 2,900 | — | — |
| 2023-04-27 | $4.12 | $4.12 | 2,230 | — | — |
| 2023-04-26 | $4.09 | $4.09 | 4,066 | — | — |
| 2023-04-25 | $4.25 | $4.25 | 12,159 | — | — |
| 2023-04-24 | $4.09 | $4.09 | 5,315 | — | — |
| 2023-04-21 | $4.20 | $4.20 | 7,087 | — | — |
| 2023-04-20 | $4.18 | $4.18 | 3,446 | — | — |
| 2023-04-19 | $4.35 | $4.35 | 10,576 | — | — |
| 2023-04-18 | $4.20 | $4.20 | 3,231 | — | — |
| 2023-04-17 | $4.07 | $4.07 | 7,652 | — | — |
| 2023-04-14 | $4.09 | $4.09 | 11,540 | — | — |
| 2023-04-13 | $4.33 | $4.33 | 3,430 | — | — |
| 2023-04-12 | $4.22 | $4.22 | 8,562 | — | — |
| 2023-04-11 | $4.18 | $4.18 | 13,419 | — | — |
| 2023-04-10 | $4.14 | $4.14 | 3,926 | — | — |
| 2023-04-06 | $3.90 | $3.90 | 30,522 | — | — |
| 2023-04-05 | $3.90 | $3.90 | 4,523 | — | — |
| 2023-04-04 | $4.01 | $4.01 | 4,960 | — | — |
| 2023-04-03 | $4.12 | $4.12 | 8,137 | — | — |
| 2023-03-31 | $3.99 | $3.99 | 5,810 | — | — |
| 2023-03-30 | $3.71 | $3.71 | 4,297 | — | — |
| 2023-03-29 | $3.71 | $3.71 | 7,943 | — | — |
| 2023-03-28 | $3.62 | $3.62 | 5,299 | — | — |
| 2023-03-27 | $3.86 | $3.86 | 8,594 | — | — |
| 2023-03-24 | $3.71 | $3.71 | 4,292 | — | — |
| 2023-03-23 | $3.70 | $3.70 | 15,606 | — | — |
| 2023-03-22 | $3.71 | $3.71 | 10,398 | — | — |
| 2023-03-21 | $3.73 | $3.73 | 5,886 | — | — |
| 2023-03-20 | $3.83 | $3.83 | 12,375 | — | — |
| 2023-03-17 | $3.60 | $3.60 | 12,170 | — | — |
| 2023-03-16 | $4.23 | $4.23 | 7,189 | — | — |
| 2023-03-15 | $4.18 | $4.18 | 7,620 | — | — |
| 2023-03-14 | $4.35 | $4.35 | 12,035 | — | — |
| 2023-03-13 | $4.27 | $4.27 | 13,969 | — | — |
| 2023-03-10 | $4.48 | $4.48 | 4,728 | — | — |
| 2023-03-09 | $4.51 | $4.51 | 8,864 | — | — |
| 2023-03-08 | $4.87 | $4.87 | 14,992 | — | — |
| 2023-03-07 | $4.70 | $4.70 | 15,283 | — | — |
| 2023-03-06 | $4.44 | $4.44 | 4,690 | — | — |
| 2023-03-03 | $4.27 | $4.27 | 4,421 | — | — |
| 2023-03-02 | $4.23 | $4.23 | 3,333 | — | — |
| 2023-03-01 | $4.20 | $4.20 | 3,425 | — | — |
| 2023-02-28 | $4.18 | $4.18 | 2,660 | — | — |
| 2023-02-27 | $4.22 | $4.22 | 2,886 | — | — |
| 2023-02-24 | $4.18 | $4.18 | 17,937 | — | — |
| 2023-02-23 | $4.27 | $4.27 | 4,319 | — | — |
| 2023-02-22 | $4.38 | $4.38 | 8,648 | — | — |
| 2023-02-21 | $4.35 | $4.35 | 5,407 | — | — |
| 2023-02-17 | $4.61 | $4.61 | 14,378 | — | — |
| 2023-02-16 | $4.51 | $4.51 | 3,037 | — | — |
| 2023-02-15 | $4.59 | $4.59 | 10,544 | — | — |
| 2023-02-14 | $4.46 | $4.46 | 6,548 | — | — |
| 2023-02-13 | $4.55 | $4.55 | 9,957 | — | — |
| 2023-02-10 | $4.62 | $4.62 | 8,880 | — | — |
| 2023-02-09 | $4.90 | $4.90 | 3,673 | — | — |
| 2023-02-08 | $5.01 | $5.01 | 2,703 | — | — |
| 2023-02-07 | $5.03 | $5.03 | 7,410 | — | — |
| 2023-02-06 | $5.20 | $5.20 | 23,640 | — | — |
| 2023-02-03 | $5.14 | $5.14 | 7,857 | — | — |
| 2023-02-02 | $5.37 | $5.37 | 28,853 | — | — |
| 2023-02-01 | $4.83 | $4.83 | 48,745 | — | — |
| 2023-01-31 | $4.27 | $4.27 | 6,225 | — | — |
| 2023-01-30 | $4.22 | $4.22 | 4,900 | — | — |
| 2023-01-27 | $4.27 | $4.27 | 13,953 | — | — |
| 2023-01-26 | $4.20 | $4.20 | 4,626 | — | — |
| 2023-01-25 | $4.09 | $4.09 | 5,105 | — | — |
| 2023-01-24 | $4.09 | $4.09 | 7,388 | — | — |
| 2023-01-23 | $4.09 | $4.09 | 12,353 | — | — |
| 2023-01-20 | $4.12 | $4.12 | 4,023 | — | — |
| 2023-01-19 | $3.99 | $3.99 | 4,647 | — | — |
| 2023-01-18 | $4.14 | $4.14 | 13,274 | — | — |
| 2023-01-17 | $4.36 | $4.36 | 11,481 | — | — |
| 2023-01-13 | $4.23 | $4.23 | 19,014 | — | — |
| 2023-01-12 | $3.81 | $3.81 | 11,228 | — | — |
| 2023-01-11 | $3.90 | $3.90 | 9,235 | — | — |
| 2023-01-10 | $3.90 | $3.90 | 14,044 | — | — |
| 2023-01-09 | $3.53 | $3.53 | 7,491 | — | — |
| 2023-01-06 | $3.27 | $3.27 | 24,211 | — | — |
| 2023-01-05 | $3.53 | $3.53 | 15,019 | — | — |
| 2023-01-04 | $3.29 | $3.29 | 6,107 | — | — |
| 2023-01-03 | $3.14 | $3.14 | 12,052 | — | — |